カヤバの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 4,420 | 4,445 | 4,375 | 4,375 | -110 | -2.5% | 163,600 |
| 2023/10/18 | 4,485 | 4,530 | 4,460 | 4,485 | ±0 | ±0% | 101,600 |
| 2023/10/17 | 4,500 | 4,540 | 4,440 | 4,485 | -5 | -0.1% | 110,200 |
| 2023/10/16 | 4,530 | 4,535 | 4,460 | 4,490 | -75 | -1.6% | 92,800 |
| 2023/10/13 | 4,625 | 4,630 | 4,555 | 4,565 | -100 | -2.1% | 69,800 |
| 2023/10/12 | 4,615 | 4,675 | 4,600 | 4,665 | +50 | +1.1% | 65,500 |
| 2023/10/11 | 4,685 | 4,695 | 4,615 | 4,615 | -45 | -1% | 69,700 |
| 2023/10/10 | 4,620 | 4,680 | 4,600 | 4,660 | +75 | +1.6% | 102,500 |
| 2023/10/06 | 4,570 | 4,630 | 4,560 | 4,585 | +25 | +0.5% | 95,500 |
| 2023/10/05 | 4,500 | 4,570 | 4,455 | 4,560 | +125 | +2.8% | 127,300 |
| 2023/10/04 | 4,575 | 4,585 | 4,435 | 4,435 | -250 | -5.3% | 230,300 |
| 2023/10/03 | 4,825 | 4,825 | 4,680 | 4,685 | -155 | -3.2% | 184,000 |
| 2023/10/02 | 4,880 | 4,905 | 4,840 | 4,840 | +5 | +0.1% | 111,900 |
| 2023/09/29 | 4,940 | 4,940 | 4,800 | 4,835 | -110 | -2.2% | 160,400 |
| 2023/09/28 | 4,900 | 5,000 | 4,880 | 4,945 | -85 | -1.7% | 127,800 |
| 2023/09/27 | 5,040 | 5,040 | 4,935 | 5,030 | -20 | -0.4% | 194,900 |
| 2023/09/26 | 5,020 | 5,070 | 5,000 | 5,050 | +20 | +0.4% | 67,600 |
| 2023/09/25 | 5,060 | 5,060 | 4,990 | 5,030 | ±0 | ±0% | 64,500 |
| 2023/09/22 | 4,960 | 5,050 | 4,920 | 5,030 | +40 | +0.8% | 104,600 |
| 2023/09/21 | 5,020 | 5,100 | 4,985 | 4,990 | -50 | -1% | 115,600 |
| 2023/09/20 | 5,150 | 5,160 | 5,040 | 5,040 | -80 | -1.6% | 124,200 |
| 2023/09/19 | 5,050 | 5,120 | 5,010 | 5,120 | +70 | +1.4% | 112,100 |
| 2023/09/15 | 5,040 | 5,100 | 5,030 | 5,050 | +40 | +0.8% | 166,200 |
| 2023/09/14 | 5,000 | 5,030 | 4,980 | 5,010 | +30 | +0.6% | 79,800 |
| 2023/09/13 | 4,980 | 5,010 | 4,945 | 4,980 | +10 | +0.2% | 100,900 |
| 2023/09/12 | 4,885 | 4,970 | 4,880 | 4,970 | +120 | +2.5% | 81,200 |
| 2023/09/11 | 4,890 | 4,895 | 4,835 | 4,850 | -40 | -0.8% | 93,800 |
| 2023/09/08 | 4,855 | 4,910 | 4,855 | 4,890 | -35 | -0.7% | 89,700 |
| 2023/09/07 | 5,000 | 5,060 | 4,925 | 4,925 | -75 | -1.5% | 108,900 |
| 2023/09/06 | 4,970 | 5,010 | 4,950 | 5,000 | +40 | +0.8% | 94,900 |
| 2023/09/05 | 4,940 | 4,960 | 4,895 | 4,960 | +25 | +0.5% | 133,800 |
| 2023/09/04 | 4,840 | 4,935 | 4,835 | 4,935 | +120 | +2.5% | 114,700 |
| 2023/09/01 | 4,750 | 4,815 | 4,730 | 4,815 | +60 | +1.3% | 126,500 |
| 2023/08/31 | 4,720 | 4,755 | 4,710 | 4,755 | +50 | +1.1% | 141,500 |
| 2023/08/30 | 4,715 | 4,740 | 4,690 | 4,705 | ±0 | ±0% | 244,600 |
| 2023/08/29 | 4,715 | 4,730 | 4,690 | 4,705 | ±0 | ±0% | 95,000 |
| 2023/08/28 | 4,720 | 4,755 | 4,705 | 4,705 | +35 | +0.7% | 113,300 |
| 2023/08/25 | 4,675 | 4,715 | 4,650 | 4,670 | -35 | -0.7% | 192,400 |
| 2023/08/24 | 4,785 | 4,785 | 4,705 | 4,705 | -95 | -2% | 137,600 |
| 2023/08/23 | 4,745 | 4,805 | 4,725 | 4,800 | -10 | -0.2% | 125,000 |
| 2023/08/22 | 4,765 | 4,810 | 4,760 | 4,810 | +70 | +1.5% | 119,100 |
| 2023/08/21 | 4,735 | 4,795 | 4,735 | 4,740 | +15 | +0.3% | 84,700 |
| 2023/08/18 | 4,765 | 4,775 | 4,710 | 4,725 | -60 | -1.3% | 118,800 |
| 2023/08/17 | 4,760 | 4,805 | 4,700 | 4,785 | +20 | +0.4% | 103,400 |
| 2023/08/16 | 4,760 | 4,795 | 4,730 | 4,765 | -30 | -0.6% | 116,900 |
| 2023/08/15 | 4,845 | 4,870 | 4,780 | 4,795 | -35 | -0.7% | 183,700 |
| 2023/08/14 | 4,915 | 4,925 | 4,800 | 4,830 | -60 | -1.2% | 201,100 |
| 2023/08/10 | 4,695 | 4,905 | 4,695 | 4,890 | +195 | +4.2% | 270,600 |
| 2023/08/09 | 4,805 | 4,840 | 4,680 | 4,695 | -425 | -8.3% | 489,000 |
| 2023/08/08 | 5,050 | 5,160 | 5,050 | 5,120 | +40 | +0.8% | 111,800 |
451～
500
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「カヤバ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| カヤバ | 377,000円 | +0.4% | -4.5% | 3.18% | 10.78倍 | 0.80倍 |
|
油圧機器大手。自動車の衝撃緩衝器で世界３位、建機油圧シリンダー首位。傘下に知多鋼業 |
| 三菱ロジ | 196,200円 | -2.3% | +21.1% | 1.22% | 19.04倍 | 1.69倍 |
|
フォークリフト大手。１３年三菱重工からフォークリフト事業承継、１７年ユニキャリアと経営統合 |
| 武蔵精密 | 315,000円 | -5.0% | +2.9% | 1.59% | 18.77倍 | 1.80倍 |
|
シャフトやギア等を扱う自動車部品会社。ホンダ向けが５割。アジア、南米は２輪向けが中心 |
| エフ・シー・シー | 311,000円 | -7.7% | -17.2% | 3.99% | 12.55倍 | 0.82倍 |
|
クラッチ専業メーカー。２輪は世界首位。ホンダ系向け主力。海外比率高くアジアが稼ぎ頭 |
| 産車体 | 114,500円 | +13.6% | +19.7% | 1.14% | 35.25倍 | 0.88倍 |
|
日産のＲＶ、商用車の生産子会社。混流ラインに定評。九州生産シフト。投資ファンドが大株主 |
市場注目の銘柄
チャート関連のコラム
